Nektar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.76	0.79	0.74	0.74	0.74	-2.57%	1,302,049
Mar 27, 2025	0.80	0.80	0.75	0.76	0.76	-5.46%	1,896,718
Mar 26, 2025	0.82	0.84	0.75	0.80	0.80	-4.26%	2,254,754
Mar 25, 2025	0.86	0.89	0.81	0.84	0.84	-2.71%	1,476,549
Mar 24, 2025	0.87	0.92	0.82	0.86	0.86	-0.36%	1,585,565
Mar 21, 2025	0.85	0.87	0.82	0.86	0.86	-1.10%	1,406,664
Mar 20, 2025	0.89	0.94	0.85	0.87	0.87	-2.66%	817,964
Mar 19, 2025	0.87	0.90	0.84	0.90	0.90	1.93%	690,940
Mar 18, 2025	0.91	0.92	0.85	0.88	0.88	-3.20%	1,072,893
Mar 17, 2025	0.92	0.96	0.88	0.91	0.91	1.39%	2,094,394
Mar 14, 2025	0.90	0.95	0.84	0.90	0.90	9.98%	2,537,984
Mar 13, 2025	0.88	0.93	0.81	0.82	0.82	-0.56%	1,398,699
Mar 12, 2025	0.84	0.85	0.80	0.82	0.82	0.10%	1,719,786
Mar 11, 2025	0.81	0.85	0.79	0.82	0.82	-0.10%	1,316,877
Mar 10, 2025	0.84	0.85	0.80	0.82	0.82	-6.61%	1,315,804
Mar 7, 2025	0.86	0.89	0.84	0.88	0.88	1.95%	841,338
Mar 6, 2025	0.85	0.93	0.82	0.86	0.86	0.38%	1,442,268
Mar 5, 2025	0.85	0.88	0.83	0.86	0.86	1.67%	872,145
Mar 4, 2025	0.80	0.87	0.77	0.84	0.84	5.23%	1,840,678
Mar 3, 2025	0.86	0.86	0.80	0.80	0.80	-4.54%	1,302,527
Feb 28, 2025	0.79	0.85	0.78	0.84	0.84	5.50%	1,164,298
Feb 27, 2025	0.77	0.84	0.76	0.80	0.80	2.06%	1,308,255
Feb 26, 2025	0.86	0.91	0.78	0.78	0.78	-10.38%	2,356,590
Feb 25, 2025	0.83	0.92	0.80	0.87	0.87	3.02%	2,801,543
Feb 24, 2025	0.90	0.95	0.83	0.85	0.85	-9.35%	2,305,968
Feb 21, 2025	0.98	1.00	0.92	0.93	0.93	-2.58%	1,218,867
Feb 20, 2025	0.98	0.98	0.92	0.96	0.96	-4.31%	1,652,724
Feb 19, 2025	1.03	1.04	0.97	1.00	1.00	-5.66%	3,408,916
Feb 18, 2025	1.02	1.06	0.98	1.06	1.06	7.88%	3,391,538
Feb 14, 2025	0.93	1.08	0.90	0.98	0.98	10.18%	6,886,341
Feb 13, 2025	0.81	0.94	0.77	0.89	0.89	22.00%	8,139,837
Feb 12, 2025	0.66	0.78	0.65	0.73	0.73	10.22%	4,871,071
Feb 11, 2025	0.71	0.71	0.65	0.66	0.66	-5.26%	4,156,984
Feb 10, 2025	0.70	0.72	0.67	0.70	0.70	3.55%	8,412,756
Feb 7, 2025	0.71	0.72	0.66	0.68	0.68	-3.57%	3,373,323
Feb 6, 2025	0.75	0.78	0.70	0.70	0.70	-7.76%	1,714,063
Feb 5, 2025	0.76	0.81	0.72	0.76	0.76	-2.41%	3,132,507
Feb 4, 2025	0.80	0.82	0.77	0.78	0.78	-3.72%	1,610,876
Feb 3, 2025	0.83	0.86	0.80	0.81	0.81	-2.22%	816,803
Jan 31, 2025	0.89	0.89	0.83	0.83	0.83	-2.74%	801,366
Jan 30, 2025	0.86	0.86	0.82	0.85	0.85	1.61%	1,000,242
Jan 29, 2025	0.82	0.87	0.80	0.84	0.84	-0.35%	1,663,296
Jan 28, 2025	0.87	0.88	0.84	0.84	0.84	-4.04%	1,108,055
Jan 27, 2025	0.89	0.92	0.86	0.88	0.88	-1.07%	1,342,978
Jan 24, 2025	0.89	0.90	0.87	0.88	0.88	-1.08%	1,498,409
Jan 23, 2025	0.92	0.93	0.89	0.89	0.89	-2.55%	1,282,227
Jan 22, 2025	0.92	0.96	0.89	0.92	0.92	1.55%	767,035
Jan 21, 2025	0.91	0.94	0.84	0.90	0.90	1.35%	844,135
Jan 17, 2025	0.89	0.94	0.88	0.89	0.89	0.03%	1,792,837
Jan 16, 2025	0.90	0.93	0.88	0.89	0.89	-1.50%	1,103,766